Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 35,103 | +0.26(+2.28%) |
Nov 29, 2023 | 11.19 | 11.59 | 11.19 | 11.51 | 31,108 | +0.29(+2.56%) |
Nov 28, 2023 | 11.72 | 11.72 | 10.98 | 11.22 | 31,306 | -0.45(-3.86%) |
Nov 27, 2023 | 11.43 | 11.95 | 11.12 | 11.67 | 57,509 | +0.07(+0.60%) |
Nov 24, 2023 | 11.59 | 12.00 | 11.45 | 11.61 | 34,145 | -0.14(-1.18%) |
Nov 22, 2023 | 11.34 | 11.81 | 11.09 | 11.74 | 29,870 | +0.53(+4.77%) |
Nov 21, 2023 | 11.53 | 11.53 | 10.92 | 11.21 | 33,908 | -0.32(-2.75%) |
Nov 20, 2023 | 11.04 | 11.53 | 10.91 | 11.53 | 52,915 | +0.47(+4.25%) |
Nov 17, 2023 | 10.32 | 11.18 | 10.26 | 11.06 | 69,507 | +0.81(+7.93%) |
Nov 16, 2023 | 9.814 | 10.25 | 9.755 | 10.24 | 40,632 | +0.46(+4.70%) |
Nov 15, 2023 | 9.902 | 9.980 | 9.647 | 9.784 | 59,349 | -0.15(-1.48%) |
Nov 14, 2023 | 10.04 | 10.09 | 9.647 | 9.931 | 160,865 | -0.05(-0.49%) |
Nov 13, 2023 | 9.990 | 10.04 | 9.814 | 9.980 | 71,500 | +0.00(+0.00%) |
Nov 10, 2023 | 9.980 | 10.59 | 9.798 | 9.980 | 47,623 | +0.00(+0.00%) |
Nov 09, 2023 | 9.745 | 10.53 | 9.672 | 9.980 | 64,122 | +0.24(+2.51%) |
Nov 08, 2023 | 8.874 | 9.902 | 8.856 | 9.735 | 56,407 | +0.89(+10.07%) |
Nov 07, 2023 | 8.346 | 9.364 | 8.346 | 8.845 | 40,558 | +0.57(+6.86%) |
Nov 06, 2023 | 8.092 | 8.366 | 7.974 | 8.277 | 17,452 | +0.37(+4.70%) |
Nov 03, 2023 | 8.023 | 8.121 | 7.842 | 7.906 | 17,609 | +0.03(+0.37%) |
Nov 02, 2023 | 7.818 | 7.973 | 7.622 | 7.876 | 15,770 | +0.11(+1.39%) |
Nov 01, 2023 | 8.058 | 8.058 | 7.612 | 7.769 | 13,611 | -0.06(-0.75%) |
Oct 31, 2023 | 7.857 | 7.896 | 7.749 | 7.827 | 10,581 | +0.00(+0.00%) |
Oct 30, 2023 | 7.681 | 7.925 | 7.624 | 7.827 | 21,682 | +0.10(+1.27%) |
Oct 27, 2023 | 7.925 | 7.974 | 7.553 | 7.730 | 23,441 | -0.20(-2.47%) |
Oct 26, 2023 | 7.651 | 8.062 | 7.595 | 7.925 | 19,691 | +0.21(+2.66%) |
Oct 25, 2023 | 7.710 | 7.818 | 7.544 | 7.720 | 9,280 | +0.05(+0.64%) |
Oct 24, 2023 | 7.544 | 7.818 | 7.534 | 7.671 | 20,051 | +0.14(+1.82%) |
Oct 23, 2023 | 7.837 | 7.837 | 7.485 | 7.534 | 9,656 | -0.25(-3.27%) |
Oct 20, 2023 | 7.759 | 7.818 | 7.632 | 7.788 | 6,018 | -0.03(-0.38%) |
Oct 19, 2023 | 7.955 | 8.062 | 7.710 | 7.818 | 41,569 | -0.11(-1.36%) |
Oct 18, 2023 | 8.219 | 8.278 | 7.808 | 7.925 | 10,937 | -0.24(-2.99%) |
Oct 17, 2023 | 7.426 | 8.336 | 7.426 | 8.170 | 90,894 | +0.57(+7.46%) |
Oct 16, 2023 | 7.681 | 7.700 | 7.475 | 7.602 | 42,093 | +0.16(+2.10%) |
Oct 13, 2023 | 7.661 | 7.661 | 7.260 | 7.446 | 26,065 | -0.18(-2.31%) |
Oct 12, 2023 | 7.534 | 7.661 | 7.240 | 7.622 | 19,643 | +0.08(+1.04%) |
Oct 11, 2023 | 7.632 | 7.808 | 7.309 | 7.544 | 26,403 | -0.14(-1.78%) |
Oct 10, 2023 | 7.637 | 7.915 | 7.637 | 7.681 | 21,640 | -0.02(-0.25%) |
Oct 09, 2023 | 7.671 | 7.705 | 7.436 | 7.700 | 6,806 | +0.00(+0.00%) |
Oct 06, 2023 | 7.700 | 7.886 | 7.612 | 7.700 | 6,064 | -0.08(-1.01%) |
Oct 05, 2023 | 7.720 | 7.945 | 7.627 | 7.779 | 43,764 | +0.29(+3.92%) |
Oct 04, 2023 | 7.436 | 7.534 | 7.338 | 7.485 | 6,379 | +0.08(+1.06%) |
Oct 03, 2023 | 7.456 | 7.465 | 7.221 | 7.407 | 44,790 | -0.02(-0.26%) |
Oct 02, 2023 | 7.612 | 7.612 | 7.289 | 7.426 | 23,250 | -0.19(-2.44%) |
Sep 29, 2023 | 7.612 | 7.622 | 7.421 | 7.612 | 17,332 | +0.13(+1.70%) |
Sep 28, 2023 | 7.485 | 7.654 | 7.456 | 7.485 | 30,990 | +0.02(+0.26%) |
Sep 27, 2023 | 7.622 | 7.779 | 7.465 | 7.465 | 42,769 | -0.16(-2.05%) |
Sep 26, 2023 | 7.593 | 7.700 | 7.475 | 7.622 | 10,930 | +0.03(+0.39%) |
Sep 25, 2023 | 7.583 | 7.699 | 7.485 | 7.593 | 15,025 | -0.06(-0.77%) |
Sep 22, 2023 | 7.818 | 7.827 | 7.563 | 7.651 | 13,275 | -0.16(-2.01%) |
Sep 21, 2023 | 7.671 | 7.818 | 7.465 | 7.808 | 13,865 | +0.09(+1.14%) |
Sep 20, 2023 | 7.602 | 7.827 | 7.602 | 7.720 | 17,940 | +0.08(+1.02%) |
Sep 19, 2023 | 7.377 | 7.700 | 7.377 | 7.642 | 16,610 | +0.16(+2.09%) |
Sep 18, 2023 | 7.788 | 7.788 | 7.211 | 7.485 | 43,344 | -0.24(-3.16%) |
Sep 15, 2023 | 7.534 | 7.730 | 7.445 | 7.730 | 25,777 | +0.23(+3.13%) |
Sep 14, 2023 | 7.201 | 7.514 | 7.201 | 7.495 | 26,769 | +0.19(+2.54%) |
Sep 13, 2023 | 7.493 | 7.493 | 7.279 | 7.309 | 16,402 | -0.11(-1.45%) |
Sep 12, 2023 | 7.505 | 7.534 | 7.368 | 7.416 | 16,740 | -0.04(-0.59%) |
Sep 11, 2023 | 7.627 | 7.710 | 7.436 | 7.461 | 30,268 | -0.02(-0.33%) |
Sep 08, 2023 | 7.505 | 7.602 | 7.348 | 7.485 | 17,235 | +0.06(+0.79%) |
Sep 07, 2023 | 7.612 | 7.612 | 7.348 | 7.426 | 55,382 | -0.20(-2.57%) |
Sep 06, 2023 | 7.867 | 7.867 | 7.495 | 7.622 | 39,706 | -0.21(-2.63%) |
Sep 05, 2023 | 7.779 | 7.827 | 7.642 | 7.827 | 18,179 | +0.09(+1.14%) |